Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $6.55 as of 5/9/2025 3:05:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.30 | 4.60 | 4.70 | +0.50 | +11.91% | 14 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:48 PM EST |
| 5.00 | 2.20 | 2.35 | 2.20 | +0.05 | +2.33% | 46 | 280 | 1.35 | 0.86 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 3:59:48 PM EST |
| 7.50 | 0.70 | 0.85 | 0.77 | +0.07 | +10.00% | 818 | 1,140 | 1.04 | 0.49 | 0.16 | -0.01 | 5/9/2025 | 5/9/2025 3:59:48 PM EST |
| 10.00 | 0.20 | 0.25 | 0.21 | +0.06 | +40.00% | 523 | 1,020 | 1.03 | 0.19 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 3:59:48 PM EST |
| 12.50 | 0.05 | 0.20 | 0.10 | -0.03 | -23.08% | 20 | 123 | 1.17 | 0.06 | 0.05 | 0.00 | 5/9/2025 | 5/9/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.25 | 0.26 | % | 1 | 0 | 1.71 | 0.02 | 0.02 | 0.00 | 5/9/2025 | 5/9/2025 3:59:48 PM EST | |
| 17.50 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 341 | 1.61 | 0.01 | 0.01 | 0.00 | 5/8/2025 | 5/9/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 10 | 25 | 2.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | % | 20 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:48 PM EST | |
| 5.00 | 0.25 | 0.30 | 0.25 | -0.03 | -10.72% | 256 | 237 | 1.20 | -0.14 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 3:59:48 PM EST |
| 7.50 | 1.20 | 1.40 | 1.25 | -0.25 | -16.67% | 163 | 141 | 1.05 | -0.51 | 0.16 | -0.01 | 5/9/2025 | 5/9/2025 3:59:48 PM EST |
| 10.00 | 3.00 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 4 | 1.40 | -0.81 | 0.12 | -0.01 | 5/8/2025 | 5/9/2025 3:59:48 PM EST |
| 12.50 | 5.50 | 5.90 | % | 0 | 0 | 1.68 | -0.94 | 0.05 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 15.00 | 8.00 | 8.40 | 4.10 | 0.00 | 0.00% | 0 | 6 | 1.64 | -0.98 | 0.02 | 0.00 | 5/8/2025 | 5/9/2025 3:59:48 PM EST |
| 17.50 | 10.10 | 10.90 | 0.73 | 0.00 | 0.00% | 0 | 4 | 2.24 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/9/2025 3:59:48 PM EST |
| 20.00 | 13.00 | 13.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 22.50 | 15.50 | 15.70 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 25.00 | 17.90 | 18.20 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 30.00 | 22.70 | 23.30 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST |